EGTRONICS Co., Ltd. 377330
KRX · Südkorea · Elektronische Technologie
KRW 2.735,00+5,00 (+0,18 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.735,00 | +0,18 % | KRW 2.730,00 | KRW 2.750,00 | KRW 2.700,00 | 3,43K |
| 2026-10-01 | KRW 2.730,00 | +0,37 % | KRW 2.720,00 | KRW 2.775,00 | KRW 2.665,00 | 1,72K |
| 2026-09-30 | KRW 2.720,00 | +0,37 % | KRW 2.810,00 | KRW 2.835,00 | KRW 2.665,00 | 6,49K |
| 2026-09-29 | KRW 2.710,00 | +0,56 % | KRW 2.655,00 | KRW 2.770,00 | KRW 2.560,00 | 1,12K |
| 2026-09-28 | KRW 2.695,00 | 0,00 % | KRW 2.770,00 | KRW 2.855,00 | KRW 2.660,00 | 3,41K |
| 2026-09-23 | KRW 2.695,00 | +5,69 % | KRW 2.595,00 | KRW 2.790,00 | KRW 2.570,00 | 8,41K |
| 2026-09-22 | KRW 2.550,00 | -4,14 % | KRW 2.655,00 | KRW 2.680,00 | KRW 2.550,00 | 1,87K |
| 2026-09-21 | KRW 2.660,00 | 0,00 % | KRW 2.625,00 | KRW 2.710,00 | KRW 2.600,00 | 4,09K |
| 2026-09-18 | KRW 2.660,00 | -2,56 % | KRW 2.700,00 | KRW 2.835,00 | KRW 2.660,00 | 1,98K |
| 2026-09-17 | KRW 2.730,00 | -0,18 % | KRW 2.735,00 | KRW 2.735,00 | KRW 2.660,00 | 1,13K |
| 2026-09-16 | KRW 2.735,00 | -2,32 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.690,00 | 7,51K |
| 2026-09-15 | KRW 2.800,00 | +1,08 % | KRW 2.730,00 | KRW 2.825,00 | KRW 2.730,00 | 2,53K |
| 2026-09-14 | KRW 2.770,00 | +0,36 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.680,00 | 2,27K |
| 2026-09-11 | KRW 2.760,00 | +2,22 % | KRW 2.700,00 | KRW 2.790,00 | KRW 2.660,00 | 5,01K |
| 2026-09-10 | KRW 2.700,00 | -1,10 % | KRW 2.710,00 | KRW 2.770,00 | KRW 2.670,00 | 2,56K |
| 2026-09-09 | KRW 2.730,00 | +0,18 % | KRW 2.725,00 | KRW 2.735,00 | KRW 2.690,00 | 1,27K |
| 2026-09-08 | KRW 2.725,00 | -0,91 % | KRW 2.750,00 | KRW 2.780,00 | KRW 2.695,00 | 6,65K |
| 2026-09-07 | KRW 2.750,00 | +2,42 % | KRW 2.685,00 | KRW 2.780,00 | KRW 2.630,00 | 1,56K |
| 2026-09-04 | KRW 2.685,00 | -0,74 % | KRW 2.705,00 | KRW 2.755,00 | KRW 2.625,00 | 4,81K |
| 2026-09-03 | KRW 2.705,00 | -1,10 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.655,00 | 4,55K |
| 2026-09-02 | KRW 2.735,00 | +2,05 % | KRW 2.640,00 | KRW 2.735,00 | KRW 2.520,00 | 4,85K |
| 2026-09-01 | KRW 2.680,00 | +1,52 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.595,00 | 2,35K |
| 2026-08-31 | KRW 2.640,00 | +7,10 % | KRW 2.465,00 | KRW 2.640,00 | KRW 2.465,00 | 8,28K |
| 2026-08-28 | KRW 2.465,00 | -6,81 % | KRW 2.645,00 | KRW 2.775,00 | KRW 2.465,00 | 9,31K |
| 2026-08-27 | KRW 2.645,00 | +1,34 % | KRW 2.520,00 | KRW 2.690,00 | KRW 2.520,00 | 994 |
| 2026-08-26 | KRW 2.610,00 | +0,38 % | KRW 2.580,00 | KRW 2.695,00 | KRW 2.555,00 | 2,14K |
| 2026-08-25 | KRW 2.600,00 | +1,56 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.515,00 | 3,86K |
| 2026-08-24 | KRW 2.560,00 | -1,16 % | KRW 2.595,00 | KRW 2.660,00 | KRW 2.480,00 | 7,82K |
| 2026-08-21 | KRW 2.590,00 | -1,52 % | KRW 2.630,00 | KRW 2.770,00 | KRW 2.550,00 | 6,35K |
| 2026-08-20 | KRW 2.630,00 | -0,19 % | KRW 2.635,00 | KRW 2.685,00 | KRW 2.580,00 | 3,27K |
| 2026-08-19 | KRW 2.635,00 | -0,57 % | KRW 2.650,00 | KRW 2.795,00 | KRW 2.610,00 | 7,50K |
| 2026-08-18 | KRW 2.650,00 | -2,57 % | KRW 2.720,00 | KRW 2.735,00 | KRW 2.650,00 | 3,33K |
| 2026-08-14 | KRW 2.720,00 | -1,27 % | KRW 2.700,00 | KRW 2.815,00 | KRW 2.680,00 | 3,84K |
| 2026-08-13 | KRW 2.755,00 | +1,66 % | KRW 2.650,00 | KRW 2.845,00 | KRW 2.650,00 | 3,10K |
| 2026-08-12 | KRW 2.710,00 | +0,37 % | KRW 2.700,00 | KRW 2.850,00 | KRW 2.600,00 | 5,71K |
| 2026-08-11 | KRW 2.700,00 | +1,12 % | KRW 2.670,00 | KRW 2.790,00 | KRW 2.600,00 | 6,67K |
| 2026-08-10 | KRW 2.670,00 | +0,19 % | KRW 2.670,00 | KRW 2.795,00 | KRW 2.590,00 | 3,26K |
| 2026-08-07 | KRW 2.665,00 | 0,00 % | KRW 2.645,00 | KRW 2.725,00 | KRW 2.585,00 | 3,65K |
| 2026-08-06 | KRW 2.665,00 | -1,48 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.625,00 | 5,37K |
| 2026-08-05 | KRW 2.705,00 | 0,00 % | KRW 2.780,00 | KRW 2.825,00 | KRW 2.705,00 | 4,41K |
| 2026-08-04 | KRW 2.705,00 | +4,04 % | KRW 2.700,00 | KRW 2.715,00 | KRW 2.520,00 | 3,13K |
| 2026-08-03 | KRW 2.600,00 | +0,19 % | KRW 2.470,00 | KRW 2.690,00 | KRW 2.290,00 | 28,60K |
| 2026-07-31 | KRW 2.595,00 | +5,06 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.580,00 | 3,08K |
| 2026-07-30 | KRW 2.470,00 | -2,76 % | KRW 2.555,00 | KRW 2.725,00 | KRW 2.470,00 | 6,24K |
| 2026-07-29 | KRW 2.540,00 | -4,87 % | KRW 2.560,00 | KRW 2.800,00 | KRW 2.360,00 | 11,02K |
| 2026-07-28 | KRW 2.670,00 | -3,44 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.490,00 | 3,02K |
| 2026-07-27 | KRW 2.765,00 | +4,54 % | KRW 2.830,00 | KRW 2.830,00 | KRW 2.605,00 | 5,68K |
| 2026-07-24 | KRW 2.645,00 | +6,87 % | KRW 2.475,00 | KRW 2.695,00 | KRW 2.380,00 | 9,10K |
| 2026-07-23 | KRW 2.475,00 | +4,65 % | KRW 2.440,00 | KRW 2.500,00 | KRW 2.370,00 | 2,17K |
| 2026-07-22 | KRW 2.365,00 | +4,42 % | KRW 2.280,00 | KRW 2.445,00 | KRW 2.265,00 | 3,95K |
| 2026-07-21 | KRW 2.265,00 | -5,43 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.245,00 | 2,44K |
| 2026-07-20 | KRW 2.395,00 | 0,00 % | KRW 2.330,00 | KRW 2.495,00 | KRW 2.295,00 | 3,53K |
| 2026-07-16 | KRW 2.395,00 | +2,57 % | KRW 2.245,00 | KRW 2.440,00 | KRW 2.240,00 | 3,70K |
| 2026-07-15 | KRW 2.335,00 | +6,62 % | KRW 2.190,00 | KRW 2.350,00 | KRW 2.190,00 | 4,34K |
| 2026-07-14 | KRW 2.190,00 | -6,01 % | KRW 2.330,00 | KRW 2.405,00 | KRW 2.125,00 | 26,15K |
| 2026-07-13 | KRW 2.330,00 | +3,10 % | KRW 2.485,00 | KRW 2.635,00 | KRW 2.260,00 | 12,22K |
| 2026-07-10 | KRW 2.260,00 | +1,12 % | KRW 2.210,00 | KRW 2.400,00 | KRW 2.210,00 | 6,02K |
| 2026-07-09 | KRW 2.235,00 | -2,19 % | KRW 2.285,00 | KRW 2.390,00 | KRW 2.200,00 | 9,36K |
| 2026-07-08 | KRW 2.285,00 | +0,22 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.200,00 | 15,76K |
| 2026-07-07 | KRW 2.280,00 | -0,87 % | KRW 2.300,00 | KRW 2.340,00 | KRW 2.195,00 | 4,31K |
| 2026-07-06 | KRW 2.300,00 | -0,22 % | KRW 2.305,00 | KRW 2.395,00 | KRW 2.215,00 | 2,62K |
| 2026-07-03 | KRW 2.305,00 | -1,50 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.235,00 | 7,24K |
| 2026-07-02 | KRW 2.340,00 | -1,27 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.305,00 | 5,79K |
| 2026-07-01 | KRW 2.370,00 | +3,27 % | KRW 2.295,00 | KRW 2.390,00 | KRW 2.295,00 | 4,76K |
| 2026-06-30 | KRW 2.295,00 | +2,00 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.190,00 | 4,78K |
| 2026-06-29 | KRW 2.250,00 | +0,22 % | KRW 2.230,00 | KRW 2.460,00 | KRW 2.110,00 | 11,32K |
| 2026-06-26 | KRW 2.245,00 | -11,79 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.245,00 | 13,85K |
| 2026-06-25 | KRW 2.545,00 | -4,14 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.360,00 | 36,94K |
| 2026-06-24 | KRW 2.655,00 | +2,31 % | KRW 2.595,00 | KRW 2.660,00 | KRW 2.500,00 | 12,91K |
| 2026-06-23 | KRW 2.595,00 | -5,12 % | KRW 2.735,00 | KRW 2.815,00 | KRW 2.590,00 | 14,57K |
| 2026-06-22 | KRW 2.735,00 | +0,18 % | KRW 2.720,00 | KRW 2.785,00 | KRW 2.690,00 | 5,46K |
| 2026-06-19 | KRW 2.730,00 | -6,98 % | KRW 2.935,00 | KRW 2.995,00 | KRW 2.705,00 | 21,26K |
| 2026-06-18 | KRW 2.935,00 | -1,18 % | KRW 2.970,00 | KRW 3.025,00 | KRW 2.885,00 | 5,99K |
| 2026-06-17 | KRW 2.970,00 | -4,19 % | KRW 3.295,00 | KRW 3.295,00 | KRW 2.860,00 | 19,22K |
| 2026-06-16 | KRW 3.100,00 | +4,55 % | KRW 2.945,00 | KRW 3.780,00 | KRW 2.905,00 | 171,57K |
| 2026-06-15 | KRW 2.965,00 | +1,54 % | KRW 2.990,00 | KRW 3.035,00 | KRW 2.900,00 | 6,30K |
| 2026-06-12 | KRW 2.920,00 | +2,46 % | KRW 2.855,00 | KRW 3.000,00 | KRW 2.785,00 | 9,83K |
| 2026-06-11 | KRW 2.850,00 | -2,40 % | KRW 2.920,00 | KRW 2.945,00 | KRW 2.775,00 | 5,17K |
| 2026-06-10 | KRW 2.920,00 | -5,50 % | KRW 3.260,00 | KRW 3.260,00 | KRW 2.870,00 | 13,23K |
| 2026-06-09 | KRW 3.090,00 | +2,32 % | KRW 3.290,00 | KRW 3.290,00 | KRW 2.930,00 | 8,26K |
| 2026-06-08 | KRW 3.020,00 | +0,83 % | KRW 3.080,00 | KRW 3.085,00 | KRW 2.850,00 | 8,65K |
| 2026-06-05 | KRW 2.995,00 | +3,10 % | KRW 2.820,00 | KRW 3.080,00 | KRW 2.820,00 | 13,65K |
| 2026-06-04 | KRW 2.905,00 | -5,68 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.850,00 | 4,83K |
| 2026-06-02 | KRW 3.080,00 | +7,50 % | KRW 2.800,00 | KRW 3.080,00 | KRW 2.750,00 | 20,14K |
| 2026-06-01 | KRW 2.865,00 | -6,68 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.860,00 | 27,35K |
| 2026-05-29 | KRW 3.070,00 | -8,08 % | KRW 3.345,00 | KRW 3.495,00 | KRW 3.040,00 | 28,06K |
| 2026-05-28 | KRW 3.340,00 | +0,91 % | KRW 3.310,00 | KRW 3.340,00 | KRW 3.055,00 | 21,86K |
| 2026-05-27 | KRW 3.310,00 | -8,82 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.175,00 | 45,78K |
| 2026-05-26 | KRW 3.630,00 | +13,79 % | KRW 3.190,00 | KRW 4.020,00 | KRW 3.105,00 | 334,69K |
| 2026-05-22 | KRW 3.190,00 | +1,92 % | KRW 3.170,00 | KRW 3.255,00 | KRW 3.130,00 | 5,83K |